NYSE:WDS | Historical Stock Price | WOODSIDE ENERGY GROUP LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.04$7.41$13.59$24.92$45.72$83.861996-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.04$50.613,400——
2019-12-30$24.24$51.0312,400——
2019-12-27$24.40$51.3618,000——
2019-12-26$24.55$51.6812,700——
2019-12-24$24.43$51.434,700——
2019-12-23$24.25$51.0515,800——
2019-12-20$23.92$50.3511,900——
2019-12-19$24.25$51.0518,100——
2019-12-18$24.26$51.079,100——
2019-12-17$24.32$51.209,800——
2019-12-16$24.20$50.9418,800——
2019-12-13$24.04$50.6111,600——
2019-12-12$23.87$50.2514,100——
2019-12-11$23.51$49.4920,800——
2019-12-10$23.26$48.9619,600——
2019-12-09$23.51$49.4917,800——
2019-12-06$23.33$49.119,800——
2019-12-05$22.95$48.3127,000——
2019-12-04$22.95$48.3130,500——
2019-12-03$22.89$48.1950,900——
2019-12-02$23.13$48.6935,500——
2019-11-29$23.12$48.6716,800——
2019-11-27$23.28$49.0118,100——
2019-11-26$23.33$49.1123,900——
2019-11-25$23.12$48.6713,900——
2019-11-22$23.13$48.698,000——
2019-11-21$23.14$48.7125,100——
2019-11-20$23.33$49.1119,100——
2019-11-19$23.50$49.4733,100——
2019-11-18$23.48$49.4312,000——
2019-11-15$23.30$49.0519,300——
2019-11-14$23.05$48.5216,700——
2019-11-13$23.32$49.0911,300——
2019-11-12$23.43$49.329,200——
2019-11-11$23.40$49.2612,700——
2019-11-08$23.22$48.8813,400——
2019-11-07$22.89$48.1912,600——
2019-11-06$22.78$47.9518,000——
2019-11-05$22.90$48.2117,700——
2019-11-04$22.80$48.0012,800——
2019-11-01$22.77$47.9313,500——
2019-10-31$22.25$46.8427,700——
2019-10-30$22.19$46.7113,900——
2019-10-29$22.26$46.8611,100——
2019-10-28$22.27$46.8818,700——
2019-10-25$22.38$47.1114,800——
2019-10-24$22.33$47.0126,100——
2019-10-23$22.16$46.6515,100——
2019-10-22$21.76$45.8149,000——
2019-10-21$21.79$45.8762,200——
2019-10-18$21.72$45.7227,200——
2019-10-17$22.00$46.3113,500——
2019-10-16$21.55$45.3618,000——
2019-10-15$21.50$45.2632,100——
2019-10-14$21.44$45.1353,500——
2019-10-11$21.12$44.466,900——
2019-10-10$20.96$44.1252,400——
2019-10-09$20.93$44.0653,300——
2019-10-08$20.83$43.8563,000——
2019-10-07$20.99$44.1930,400——
2019-10-04$20.99$44.1931,500——
2019-10-03$20.77$43.7253,100——
2019-10-02$20.77$43.7234,000——
2019-10-01$21.26$44.7540,700——
2019-09-30$21.76$45.8126,500——
2019-09-27$21.55$45.3625,500——
2019-09-26$21.46$45.1840,400——
2019-09-25$21.65$45.5823,300——
2019-09-24$21.68$45.6433,400——
2019-09-23$21.95$46.2126,700——
2019-09-20$21.79$45.8718,000——
2019-09-19$21.91$46.1211,800——
2019-09-18$22.04$46.4016,200——
2019-09-17$22.30$46.9454,600——
2019-09-16$22.70$47.7928,000——
2019-09-13$21.57$45.4113,800——
2019-09-12$21.50$45.2613,600——
2019-09-11$21.92$46.1423,000——
2019-09-10$22.33$47.01109,000——
2019-09-09$21.79$45.8725,800——
2019-09-06$21.82$45.9315,800——
2019-09-05$21.59$45.4536,800——
2019-09-04$21.33$44.9084,700——
2019-09-03$21.13$44.4822,400——
2019-08-30$21.40$45.0515,200——
2019-08-29$21.37$44.9934,600——
2019-08-28$21.13$44.4816,200——
2019-08-27$20.91$44.02103,800——
2019-08-26$20.93$44.0638,900——
2019-08-23$21.20$43.8729,600——
2019-08-22$21.76$45.0326,400——
2019-08-21$21.72$44.9550,800——
2019-08-20$21.59$44.68108,900——
2019-08-19$21.65$44.8057,600——
2019-08-16$21.18$43.8380,500——
2019-08-15$21.10$43.66107,800——
2019-08-14$21.92$45.3659,800——
2019-08-13$22.81$47.2047,400——
2019-08-12$22.35$46.2526,300——
2019-08-09$22.73$47.0458,400——
2019-08-08$22.72$47.0249,000——
2019-08-07$21.84$45.1947,400——
2019-08-06$22.09$45.71148,700——
2019-08-05$22.18$45.9040,600——
2019-08-02$23.02$47.6413,200——
2019-08-01$23.08$47.7637,000——
2019-07-31$23.67$48.9813,900——
2019-07-30$23.84$49.33132,700——
2019-07-29$23.98$49.6213,800——
2019-07-26$23.76$49.1721,900——
2019-07-25$23.84$49.338,000——
2019-07-24$23.90$49.4610,200——
2019-07-23$23.89$49.4428,600——
2019-07-22$23.66$48.9612,600——
2019-07-19$23.68$49.0011,000——
2019-07-18$23.93$49.5214,100——
2019-07-17$24.39$50.4711,800——
2019-07-16$24.48$50.6620,300——
2019-07-15$25.19$52.137,600——
2019-07-12$25.13$52.0013,400——
2019-07-11$25.11$51.965,400——
2019-07-10$25.19$52.1336,700——
2019-07-09$25.19$52.1310,900——
2019-07-08$25.16$52.065,300——
2019-07-05$25.24$52.236,600——
2019-07-03$25.38$52.523,000——
2019-07-02$25.40$52.5627,000——
2019-07-01$25.55$52.8720,600——
2019-06-28$25.44$52.6423,400——
2019-06-27$26.06$53.933,500——
2019-06-26$25.91$53.6220,300——
2019-06-25$25.80$53.395,900——
2019-06-24$25.76$53.319,200——
2019-06-21$25.82$53.4326,600——
2019-06-20$25.69$53.1625,400——
2019-06-19$24.81$51.345,600——
2019-06-18$24.50$50.7034,500——
2019-06-17$23.96$49.5816,500——
2019-06-14$24.07$49.8117,900——
2019-06-13$23.96$49.5819,800——
2019-06-12$24.16$50.0013,200——
2019-06-11$24.41$50.5139,800——
2019-06-10$24.58$50.8635,200——
2019-06-07$24.61$50.9316,500——
2019-06-06$24.02$49.7114,300——
2019-06-05$23.89$49.4413,900——
2019-06-04$24.18$50.0419,400——
2019-06-03$24.02$49.7119,800——
2019-05-31$24.35$50.3949,200——
2019-05-30$24.59$50.8931,200——
2019-05-29$24.75$51.2216,200——
2019-05-28$24.73$51.177,000——
2019-05-24$24.70$51.1113,900——
2019-05-23$25.14$52.0213,900——
2019-05-22$25.61$53.006,400——
2019-05-21$25.52$52.819,600——
2019-05-20$25.40$52.566,100——
2019-05-17$25.44$52.647,100——
2019-05-16$25.62$53.0219,700——
2019-05-15$25.31$52.3816,400——
2019-05-14$24.92$51.5717,700——
2019-05-13$24.69$51.098,900——
2019-05-10$25.13$52.004,200——
2019-05-09$24.70$51.114,000——
2019-05-08$24.41$50.5113,900——
2019-05-07$24.24$50.166,000——
2019-05-06$24.49$50.685,700——
2019-05-03$24.66$51.034,700——
2019-05-02$24.55$50.8016,100——
2019-05-01$24.93$51.595,000——
2019-04-30$25.01$51.7511,000——
2019-04-29$25.43$52.624,300——
2019-04-26$25.41$52.587,700——
2019-04-25$25.95$53.706,000——
2019-04-24$25.84$53.476,500——
2019-04-23$26.20$54.2220,100——
2019-04-22$25.66$53.1010,200——
2019-04-18$25.65$53.0824,300——
2019-04-17$25.28$52.315,400——
2019-04-16$25.43$52.623,800——
2019-04-15$25.67$53.124,800——
2019-04-12$25.64$53.067,300——
2019-04-11$25.30$52.357,700——
2019-04-10$25.05$51.8413,200——
2019-04-09$25.09$51.9219,900——
2019-04-08$24.70$51.116,600——
2019-04-05$24.37$50.439,500——
2019-04-04$24.35$50.397,700——
2019-04-03$24.77$51.2613,000——
2019-04-02$24.85$51.4215,300——
2019-04-01$24.89$51.5125,200——
2019-03-29$24.65$51.0120,400——
2019-03-28$24.72$51.155,200——
2019-03-27$24.26$50.2030,800——
2019-03-26$24.68$51.0723,900——
2019-03-25$24.85$51.429,700——
2019-03-22$25.11$51.9614,900——
2019-03-21$25.52$52.8160,300——
2019-03-20$25.32$52.405,300——
2019-03-19$25.28$52.313,800——
2019-03-18$25.17$52.0916,200——
2019-03-15$25.17$52.096,600——
2019-03-14$24.81$51.347,000——
2019-03-13$24.66$51.034,400——
2019-03-12$24.78$51.2815,400——
2019-03-11$24.75$51.227,400——
2019-03-08$24.81$51.347,800——
2019-03-07$25.05$51.8430,000——
2019-03-06$25.13$52.0016,800——
2019-03-05$25.41$52.585,200——
2019-03-04$25.14$52.025,300——
2019-03-01$25.28$52.318,100——
2019-02-28$25.79$53.3713,000——
2019-02-27$25.93$53.6642,000——
2019-02-26$25.85$53.4911,300——
2019-02-25$25.58$52.938,100——
2019-02-22$25.34$52.4410,400——
2019-02-21$26.28$52.506,800——
2019-02-20$26.85$53.6416,900——
2019-02-19$26.66$53.2614,100——
2019-02-15$25.96$51.867,100——
2019-02-14$25.27$50.4819,300——
2019-02-13$24.78$49.5015,400——
2019-02-12$24.67$49.288,800——
2019-02-11$24.41$48.7610,900——
2019-02-08$24.18$48.3018,900——
2019-02-07$24.42$48.788,600——
2019-02-06$24.55$49.0425,200——
2019-02-05$24.95$49.84142,200——
2019-02-04$24.79$49.5227,800——
2019-02-01$24.76$49.4628,400——
2019-01-31$25.00$49.9418,000——
2019-01-30$25.07$50.088,800——
2019-01-29$24.55$49.0423,500——
2019-01-28$24.45$48.8434,700——
2019-01-25$24.66$49.2618,300——
2019-01-24$24.21$48.3610,200——
2019-01-23$23.73$47.4121,200——
2019-01-22$23.80$47.5426,500——
2019-01-18$24.61$49.1614,000——
2019-01-17$24.48$48.9014,600——
2019-01-16$24.16$48.2613,300——
2019-01-15$24.21$48.3617,600——
2019-01-14$23.96$47.8650,800——
2019-01-11$24.10$48.1416,000——
2019-01-10$24.07$48.0813,700——
2019-01-09$24.14$48.2229,300——
2019-01-08$23.58$47.1140,800——
2019-01-07$23.34$46.6345,900——
2019-01-04$23.05$46.0511,100——
2019-01-03$22.14$44.2325,300——
2019-01-02$21.72$43.3938,900——